Skip to main content
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
15.31
-0.13 (-0.84%)
At close: Jun 26, 2026, 4:00 PM EDT
15.70
+0.39 (2.55%)
After-hours: Jun 26, 2026, 7:09 PM EDT

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.3415.4215.2915.3115.31-0.84%452,848
Jun 25, 202615.5415.5415.3415.4415.440.32%361,624
Jun 24, 202615.3215.6615.1815.3915.390.26%454,876
Jun 23, 202615.3015.4415.3015.3515.35-0.71%315,809
Jun 22, 202615.5015.6515.4115.4615.46-334,886
Jun 18, 202615.4415.5315.2815.4615.461.24%338,569
Jun 17, 202615.3615.4515.2415.2715.27-0.97%419,249
Jun 16, 202615.4415.5715.4015.4215.42-473,254
Jun 15, 202615.4615.5215.3715.4215.421.00%350,194
Jun 12, 202615.2915.5815.2715.5415.272.30%663,678
Jun 11, 202615.1715.2715.0215.1914.920.33%866,739
Jun 10, 202615.1915.5015.1115.1414.87-1.24%556,182
Jun 9, 202615.3115.4815.0915.3315.060.07%467,080
Jun 8, 202615.5015.5015.2115.3215.05-0.26%453,559
Jun 5, 202615.6015.6515.3215.3615.09-1.85%525,122
Jun 4, 202615.5115.6715.5015.6515.370.19%343,733
Jun 3, 202615.7715.7715.6015.6215.35-1.20%447,337
Jun 2, 202615.7215.8615.7015.8115.530.13%593,842
Jun 1, 202615.6515.8215.5915.7915.511.02%732,577
May 29, 202615.6315.7015.5415.6315.360.32%665,484
May 28, 202615.4615.6315.4515.5815.310.52%582,504
May 27, 202615.5515.6515.4915.5015.23-538,148
May 26, 202615.4715.5815.4315.5015.230.65%519,045
May 22, 202615.2415.5115.2415.4015.131.18%396,195
May 21, 202615.1515.3015.1115.2214.950.13%399,856
May 20, 202615.1315.2015.0815.2014.930.86%302,802
May 19, 202615.0415.1515.0015.0714.80-0.13%311,411
May 18, 202615.0815.1414.9515.0914.820.13%424,322
May 15, 202615.2315.2715.0715.0714.80-1.74%489,886
May 14, 202615.6315.7115.5915.6115.070.19%614,047
May 13, 202615.4715.5915.3615.5815.041.23%688,841
May 12, 202615.2615.4015.1215.3914.850.72%446,543
May 11, 202615.1415.4015.1215.2814.751.13%724,340
May 8, 202615.1415.1915.0915.1114.580.47%415,582
May 7, 202615.0415.2415.0215.0414.520.13%679,086
May 6, 202615.0215.1215.0215.0214.500.47%687,484
May 5, 202614.9015.0014.9014.9514.430.47%458,797
May 4, 202614.8514.9614.8014.8814.360.34%412,445
May 1, 202614.8815.0814.8114.8314.31-788,387
Apr 30, 202614.7214.8514.7114.8314.311.30%656,900
Apr 29, 202614.6714.8614.5714.6414.13-0.07%418,642
Apr 28, 202614.6514.7514.5914.6514.14-0.34%375,951
Apr 27, 202614.7014.8514.6614.7014.190.27%435,260
Apr 24, 202614.4914.7014.4714.6614.151.88%524,520
Apr 23, 202614.4514.5114.3314.3913.89-0.62%407,680
Apr 22, 202614.6214.7014.4714.4813.98-0.21%472,551
Apr 21, 202614.5914.7014.4714.5114.01-0.82%330,055
Apr 20, 202614.6114.6914.5614.6314.12-257,697
Apr 17, 202614.6714.7214.5714.6314.120.83%472,940
Apr 16, 202614.6314.6914.4514.5114.01-0.96%417,338
Apr 15, 202614.8014.8714.6014.6514.14-1.19%474,232
Apr 14, 202615.0915.2015.0115.1014.310.67%471,138
Apr 13, 202614.7915.0014.6615.0014.221.15%653,209
Apr 10, 202614.8114.8314.6814.8314.060.54%477,658
Apr 9, 202614.5514.8014.5014.7513.981.58%437,419
Apr 8, 202614.4514.5614.4114.5213.762.47%470,188
Apr 7, 202614.1914.2013.9614.1713.430.21%430,556
Apr 6, 202613.9814.1413.8914.1413.402.09%502,441
Apr 2, 202613.5213.9613.5113.8513.13-0.29%325,294
Apr 1, 202613.7613.9813.7113.8913.162.28%868,504
Mar 31, 202613.6113.8513.4913.5812.871.49%1,152,047
Mar 30, 202613.5313.5813.3613.3812.68-0.15%500,701
Mar 27, 202613.5313.6613.3913.4012.70-1.90%708,683
Mar 26, 202613.8613.9213.6613.6612.95-2.01%557,180
Mar 25, 202613.8014.0113.7813.9413.212.20%435,840
Mar 24, 202613.4513.6913.4013.6412.930.52%511,050
Mar 23, 202613.5913.7213.4813.5712.860.89%710,931
Mar 20, 202613.6913.7413.3713.4512.75-2.68%871,322
Mar 19, 202613.9213.9613.7213.8213.10-1.50%694,753
Mar 18, 202614.0514.1513.9814.0313.30-0.64%357,623
Mar 17, 202614.0314.1414.0014.1213.381.00%296,116
Mar 16, 202614.0214.1413.9413.9813.250.58%452,509
Mar 13, 202614.3314.4113.8813.9013.17-2.48%903,370
Mar 12, 202614.6014.6214.4714.5313.51-0.75%568,152
Mar 11, 202614.6014.7414.5714.6413.610.07%457,611
Mar 10, 202614.5514.8014.5314.6313.600.41%495,127
Mar 9, 202614.5314.6314.2614.5713.55-0.14%659,359
Mar 6, 202614.6014.6914.5214.5913.56-1.08%525,080
Mar 5, 202614.8514.8514.7414.7513.71-0.47%783,021
Mar 4, 202615.0915.0914.8214.8213.78-0.94%880,985
Mar 3, 202615.0715.0714.7814.9613.91-1.06%1,088,668
Mar 2, 202615.0915.2015.0615.1214.06-0.13%669,792
Feb 27, 202615.1515.2315.0715.1414.08-0.53%664,771
Feb 26, 202615.3015.3015.1615.2214.15-0.13%519,073
Feb 25, 202615.1015.2915.1015.2414.170.86%420,746
Feb 24, 202614.9815.1214.9815.1114.050.80%356,812
Feb 23, 202615.0515.1014.9714.9913.94-0.40%321,599
Feb 20, 202615.0015.1115.0015.0513.990.13%368,905
Feb 19, 202615.0915.1014.9715.0313.97-0.60%482,260
Feb 18, 202615.0715.2515.0315.1214.060.67%601,602
Feb 17, 202615.2115.2614.9515.0213.96-1.31%784,073
Feb 13, 202615.1715.2615.0415.2214.150.71%562,507
Feb 12, 202615.6015.6715.3715.3914.05-1.09%837,396
Feb 11, 202615.6715.7015.5615.5614.21-0.26%661,396
Feb 10, 202615.6715.6715.5615.6014.240.52%466,263
Feb 9, 202615.3615.5715.3515.5214.171.11%467,912
Feb 6, 202615.1715.3515.1515.3514.011.45%396,344
Feb 5, 202615.1615.2215.0215.1313.81-1.11%845,119
Feb 4, 202615.4215.5115.1015.3013.97-0.46%894,087
Feb 3, 202615.5515.5615.3515.3714.03-0.77%869,126